New Zealand markets closed

Carrefour SA (CA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
15.76+0.05 (+0.29%)
At close: 05:35PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.6915.7715.5515.7615.761,171,252
18 Apr 202415.6015.7715.5015.7215.721,290,391
17 Apr 202415.5915.7715.5615.6115.611,764,501
16 Apr 202415.6015.7315.4915.6115.611,841,885
15 Apr 202415.8915.9015.4615.7115.711,656,654
12 Apr 202415.8516.0215.8315.8515.851,185,149
11 Apr 202416.0516.1115.6815.8015.801,317,506
10 Apr 202416.0716.2916.0616.1016.101,565,480
09 Apr 202415.9516.0815.8915.9515.951,191,277
08 Apr 202415.6316.0215.6315.9615.961,836,146
05 Apr 202415.4315.7815.3815.6415.641,957,284
04 Apr 202415.8615.9015.4415.5115.511,747,557
03 Apr 202415.9616.0815.8415.9515.951,766,775
02 Apr 202415.8815.9815.8415.9715.972,027,664
28 Mar 202416.1116.1715.8215.8815.881,984,097
27 Mar 202415.9116.1915.9116.0916.091,283,837
26 Mar 202415.9616.0315.2715.8615.863,023,717
25 Mar 202416.0816.1115.9315.9915.991,148,373
22 Mar 202415.9716.2515.9716.0716.071,470,084
21 Mar 202415.7816.0315.7815.9315.931,334,206
20 Mar 202415.7015.7415.5715.7215.72833,705
19 Mar 202415.7715.8515.6115.7615.761,214,695
18 Mar 202415.7315.8215.5515.6915.691,444,371
15 Mar 202415.7515.8415.6015.7015.702,749,193
14 Mar 202415.8415.9915.7215.8115.811,384,975
13 Mar 202415.8815.9715.7715.8215.821,138,549
12 Mar 202415.5515.9315.5215.8215.821,893,916
11 Mar 202415.3715.5915.3115.4815.481,771,305
08 Mar 202415.6115.6715.3815.3815.382,172,770
07 Mar 202415.4915.7615.4815.5715.572,104,798
06 Mar 202415.7215.8815.6815.7315.731,395,361
05 Mar 202415.3715.8715.3715.7115.711,637,949
04 Mar 202415.3115.5515.3015.4315.431,547,543
01 Mar 202415.5315.6115.2715.3515.351,988,816
29 Feb 202415.6315.7015.4815.5315.533,271,955
28 Feb 202415.9716.1015.6315.6815.681,878,010
27 Feb 202415.7515.9815.7415.9415.941,020,699
26 Feb 202416.3016.3415.7415.7815.782,560,047
23 Feb 202416.3016.4716.1316.4216.422,007,536
22 Feb 202416.4016.5516.1916.2916.292,446,410
21 Feb 202416.1116.6515.9816.4816.485,043,448
20 Feb 202415.5115.8815.4515.7015.702,982,533
19 Feb 202415.1915.3615.1115.3315.331,813,329
16 Feb 202415.1515.2315.0015.2115.211,602,034
15 Feb 202414.9815.1314.9115.1015.101,496,836
14 Feb 202414.9815.1614.9714.9714.971,258,684
13 Feb 202415.2015.2214.8914.9714.971,531,126
12 Feb 202414.9515.1814.9215.1515.15973,102
09 Feb 202415.0015.1514.8914.9414.941,734,325
08 Feb 202415.2415.2914.9815.2015.201,913,788
07 Feb 202415.7515.7915.2315.2315.232,607,560
06 Feb 202415.8115.9515.6515.7815.781,830,348
05 Feb 202415.9516.1015.8415.8515.85993,722
02 Feb 202415.7316.0215.7315.9315.931,206,845
01 Feb 202415.7615.9015.6315.7215.721,271,072
31 Jan 202415.8515.9315.7715.8215.821,548,635
30 Jan 202415.8515.9015.5215.7715.771,710,552
29 Jan 202416.1516.1915.8015.9015.901,480,689
26 Jan 202416.0616.3516.0616.1516.151,740,150
25 Jan 202415.8916.0715.8515.9915.991,291,624
24 Jan 202415.8815.9015.6315.8615.861,403,194
23 Jan 202415.9015.9415.6815.7315.731,400,339
22 Jan 202415.7015.9915.6615.9215.922,033,967
19 Jan 202416.3016.3515.5315.6115.612,549,707
18 Jan 202416.3316.4716.2616.2816.281,495,230
17 Jan 202416.3616.4016.0816.4016.401,721,398
16 Jan 202416.5716.6116.4516.4516.451,438,524
15 Jan 202416.5916.6816.5816.6316.63988,867
12 Jan 202416.4116.5316.3116.4916.491,060,122
11 Jan 202416.6016.6116.3416.3416.341,363,937
10 Jan 202416.5816.6016.4416.4916.491,232,709
09 Jan 202416.7116.7316.5916.6416.641,060,064
08 Jan 202416.6516.7316.5016.7216.72900,900
05 Jan 202416.6616.7516.5516.7116.71882,091
04 Jan 202416.6516.7916.5016.7916.791,394,890
03 Jan 202416.7516.8516.5416.6416.641,043,708
02 Jan 202416.6416.8616.6416.7716.77840,081
29 Dec 202316.5616.6416.5116.5716.57682,443
28 Dec 202316.5916.6516.5516.5716.57991,406
27 Dec 202316.5716.6616.4916.6216.62724,465
22 Dec 202316.5316.6416.5116.6216.62719,610
21 Dec 202316.6416.6516.4816.5616.56807,486
20 Dec 202316.6416.7416.5716.7016.701,104,063
19 Dec 202316.2616.5416.1816.5416.541,509,918
18 Dec 202316.2216.2816.1216.2316.231,034,638
15 Dec 202316.3416.4816.2116.2816.284,777,676
14 Dec 202316.3116.5016.1716.3116.312,322,528
13 Dec 202316.9216.9216.1016.1216.123,539,407
12 Dec 202317.3317.3617.0317.0317.031,242,101
11 Dec 202317.2217.3317.1017.3017.30989,035
08 Dec 202317.2017.3317.1317.1917.191,261,138
07 Dec 202317.2117.2517.1117.2317.231,006,736
06 Dec 202317.3417.3817.1117.1517.151,367,341
05 Dec 202317.2417.4117.1817.3217.321,459,689
04 Dec 202317.3617.3917.1417.2217.221,318,150
01 Dec 202317.4817.5017.2817.3017.30994,923
30 Nov 202317.3417.4017.2717.4017.403,084,563
29 Nov 202317.4117.5117.3417.3517.351,281,015
28 Nov 202317.3517.4017.1817.4017.401,107,303
27 Nov 202317.3517.4417.3417.4117.41887,878
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...